Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.610 | 3.610 | 3.610 | 3.610 | 3,000 | +0.06(+1.69%) |
May 30, 2017 | 3.610 | 3.610 | 3.550 | 3.550 | 4,370 | -0.11(-3.01%) |
May 26, 2017 | 3.680 | 3.680 | 3.660 | 3.660 | 3,500 | -0.01(-0.22%) |
May 25, 2017 | 3.668 | 3.668 | 3.668 | 3.668 | 7,000 | +0.02(+0.49%) |
May 24, 2017 | 3.670 | 3.700 | 3.650 | 3.650 | 10,515 | +0.03(+0.83%) |
May 22, 2017 | 3.620 | 3.620 | 3.620 | 0 | -0.08(-2.16%) | |
May 19, 2017 | 3.620 | 3.700 | 3.620 | 3.700 | 23,748 | +0.05(+1.37%) |
May 18, 2017 | 3.640 | 3.650 | 3.640 | 3.650 | 11,496 | +0.01(+0.27%) |
May 17, 2017 | 3.640 | 3.650 | 3.640 | 3.640 | 14,400 | +0.05(+1.39%) |
May 16, 2017 | 3.590 | 3.640 | 3.590 | 3.590 | 4,736 | -0.03(-0.83%) |
May 15, 2017 | 3.604 | 3.620 | 3.604 | 3.620 | 5,000 | +0.02(+0.56%) |
May 12, 2017 | 3.590 | 3.600 | 3.590 | 3.600 | 3,200 | +0.00(+0.00%) |
May 11, 2017 | 3.610 | 3.610 | 3.600 | 3.600 | 3,000 | -0.02(-0.55%) |
May 10, 2017 | 3.620 | 3.620 | 3.620 | 3.620 | 100 | +0.03(+0.84%) |
May 09, 2017 | 3.690 | 3.690 | 3.590 | 3.590 | 7,800 | -0.02(-0.55%) |
May 08, 2017 | 3.590 | 3.611 | 3.590 | 3.610 | 6,250 | +0.03(+0.81%) |
May 05, 2017 | 3.581 | 3.581 | 3.581 | 3.581 | 900 | -0.02(-0.53%) |
May 04, 2017 | 3.580 | 3.650 | 3.580 | 3.600 | 15,115 | +0.03(+0.84%) |
Apr 28, 2017 | 3.570 | 3.570 | 3.570 | 0 | -0.03(-0.83%) | |
Apr 25, 2017 | 3.600 | 3.600 | 3.600 | 1,210 | -0.11(-2.94%) | |
Apr 24, 2017 | 3.638 | 3.709 | 3.638 | 3.709 | 940 | +0.10(+2.75%) |
Apr 21, 2017 | 3.610 | 3.610 | 3.610 | 3.610 | 3,250 | +0.00(+0.00%) |
Apr 20, 2017 | 3.580 | 3.610 | 3.580 | 3.610 | 3,900 | +0.00(+0.00%) |
Apr 17, 2017 | 3.610 | 3.610 | 3.610 | 0 | +0.01(+0.28%) | |
Apr 13, 2017 | 3.600 | 3.600 | 3.600 | 3.600 | 4,000 | +0.01(+0.28%) |
Apr 11, 2017 | 3.590 | 3.590 | 3.590 | 0 | -0.02(-0.55%) | |
Apr 10, 2017 | 3.560 | 3.658 | 3.560 | 3.610 | 34,200 | +0.05(+1.40%) |
Apr 07, 2017 | 3.560 | 3.560 | 3.560 | 3.560 | 1,200 | +0.06(+1.71%) |
Apr 05, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
Mar 31, 2017 | 3.500 | 3.500 | 3.500 | 0 | -0.07(-1.91%) | |
Mar 30, 2017 | 3.470 | 3.568 | 3.470 | 3.568 | 11,500 | +0.12(+3.42%) |
Mar 29, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 5,000 | -0.13(-3.58%) |
Mar 28, 2017 | 3.578 | 3.578 | 3.578 | 3.578 | 10,000 | +0.04(+1.19%) |
Mar 27, 2017 | 3.520 | 3.536 | 3.520 | 3.536 | 6,750 | +0.03(+0.91%) |
Mar 24, 2017 | 3.504 | 3.504 | 3.504 | 3.504 | 2,000 | -0.00(-0.04%) |
Mar 23, 2017 | 3.500 | 3.505 | 3.500 | 3.505 | 575 | +0.01(+0.15%) |
Mar 21, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.02(+0.57%) | |
Mar 17, 2017 | 3.480 | 3.480 | 3.480 | 0 | -0.02(-0.57%) | |
Mar 16, 2017 | 3.480 | 3.500 | 3.480 | 3.500 | 144,000 | +0.00(+0.00%) |
Mar 15, 2017 | 3.445 | 3.500 | 3.445 | 3.500 | 9,800 | +0.08(+2.34%) |
Mar 14, 2017 | 3.445 | 3.445 | 3.420 | 3.420 | 32,500 | -0.04(-1.16%) |
Mar 13, 2017 | 3.450 | 3.460 | 3.450 | 3.460 | 16,599 | +0.04(+1.17%) |
Mar 10, 2017 | 3.452 | 3.452 | 3.420 | 3.420 | 2,370 | +0.11(+3.32%) |
Mar 06, 2017 | 3.310 | 3.310 | 3.310 | 0 | +0.00(+0.00%) | |
Mar 03, 2017 | 3.310 | 3.310 | 3.310 | 3.310 | 4,350 | -0.03(-0.90%) |